Apetit Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.400	12.500	12.400	12.500	10.744	1,827
2023-11-30	12.350	12.500	12.300	12.500	10.744	3,550
2023-11-29	12.250	12.350	12.200	12.350	10.615	80,037
2023-11-28	12.400	12.400	12.300	12.350	10.615	973
2023-11-27	12.400	12.400	12.200	12.400	10.658	1,096
2023-11-24	12.200	12.500	12.200	12.400	10.658	1,905
2023-11-23	12.450	12.450	12.100	12.200	10.486	3,786
2023-11-22	12.400	12.500	12.400	12.450	10.701	454
2023-11-21	12.500	12.500	12.400	12.400	10.658	28
2023-11-20	12.700	12.700	12.450	12.500	10.744	1,984
2023-11-17	12.550	12.550	12.400	12.500	10.744	30,596
2023-11-16	12.650	12.650	12.550	12.550	10.787	91
2023-11-15	12.500	12.650	12.450	12.550	10.787	3,156
2023-11-14	12.350	12.500	12.350	12.400	10.658	598
2023-11-13	12.600	12.600	12.350	12.450	10.701	731
2023-11-10	12.650	12.650	12.500	12.550	10.787	787
2023-11-09	12.500	12.700	12.400	12.650	10.872	1,186
2023-11-08	12.350	12.350	12.300	12.350	10.615	1,000
2023-11-07	12.350	12.350	12.200	12.200	10.486	309
2023-11-06	12.600	12.600	12.250	12.300	10.572	5,709
2023-11-03	12.400	12.650	12.350	12.650	10.872	1,450
2023-11-02	12.550	12.550	12.300	12.450	10.701	541
2023-11-01	12.250	12.550	12.250	12.550	10.787	294
2023-10-31	12.600	12.600	12.200	12.250	10.529	2,179
2023-10-30	12.650	12.650	12.350	12.350	10.615	695
2023-10-27	12.600	12.650	12.400	12.500	10.744	1,169
2023-10-26	12.600	12.650	12.500	12.650	10.872	1,354
2023-10-25	12.500	12.500	12.300	12.350	10.615	1,851
2023-10-24	12.450	12.600	12.450	12.500	10.744	60
2023-10-23	12.700	12.700	12.300	12.600	10.830	2,050
2023-10-20	12.650	12.750	12.400	12.700	10.915	2,002
2023-10-19	12.600	12.650	12.300	12.650	10.872	4,285
2023-10-18	12.700	12.850	12.550	12.600	10.830	8,493
2023-10-17	12.300	12.400	12.300	12.350	10.615	123
2023-10-16	12.300	12.550	12.300	12.450	10.701	1,845
2023-10-13	12.300	12.450	12.300	12.450	10.701	170
2023-10-12	12.450	12.450	12.050	12.300	10.572	420
2023-10-11	12.200	12.550	12.200	12.450	10.701	2,815
2023-10-10	12.250	12.250	12.000	12.200	10.486	403
2023-10-09	12.250	12.250	12.250	12.250	10.529	50
2023-10-06	12.300	12.300	12.000	12.250	10.529	1,234
2023-10-05	12.200	12.300	12.200	12.300	10.572	1,029
2023-10-04	12.250	12.300	12.050	12.100	10.400	1,228
2023-10-03	12.000	12.250	12.000	12.000	10.314	402
2023-10-02	12.050	12.300	12.000	12.000	10.314	702
2023-09-29	12.150	12.250	12.000	12.000	10.314	1,281
2023-09-28	12.300	12.300	12.200	12.200	10.486	15
2023-09-27	12.400	12.400	12.000	12.400	10.658	1,121
2023-09-26	12.200	12.400	12.050	12.400	10.658	300
2023-09-25	12.200	12.300	12.200	12.200	10.486	718
2023-09-22	12.250	12.400	12.200	12.200	10.486	953
2023-09-21	12.150	12.250	12.150	12.200	10.486	716
2023-09-20	12.200	12.300	12.100	12.150	10.443	1,286
2023-09-19	12.300	12.550	12.250	12.250	10.529	504
2023-09-18	12.300	12.600	12.100	12.250	10.529	138
2023-09-15	12.150	12.600	12.150	12.500	10.744	321
2023-09-14	12.450	12.450	12.100	12.150	10.443	305
2023-09-13	12.100	12.350	12.050	12.050	10.357	2,840
2023-09-12	12.100	12.100	12.000	12.000	10.314	492
2023-09-11	12.150	12.150	12.050	12.100	10.400	772

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.7000 EUR
2025-04-11	0.7500 EUR
2024-04-12	0.7500 EUR
2023-04-14	0.5000 EUR
2022-05-06	0.4000 EUR
2021-05-31	0.5000 EUR
2020-05-27	0.4500 EUR
2019-03-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.